Super-Dragon Engineering Plastics Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	47.700	47.700	46.710	47.260	45.756	995,499
2023-02-03	49.000	49.990	47.150	48.130	46.598	1,810,187
2023-02-02	49.160	50.750	48.170	50.220	48.622	1,930,691
2023-02-01	48.810	50.750	48.120	48.910	47.353	2,052,239
2023-01-31	46.380	48.940	46.000	48.800	47.247	2,059,895
2023-01-30	46.480	46.850	45.620	46.650	45.165	1,330,759
2023-01-20	45.210	46.000	45.090	45.460	44.013	861,559
2023-01-19	45.450	45.760	44.800	45.200	43.762	844,888
2023-01-18	46.700	47.000	45.500	45.720	44.265	1,323,280
2023-01-17	46.010	49.290	45.530	47.000	45.504	2,235,608
2023-01-16	45.390	47.230	45.260	45.980	44.517	1,287,301
2023-01-13	47.010	47.380	45.440	45.760	44.304	1,224,440
2023-01-12	46.740	48.390	46.530	47.000	45.504	1,348,000
2023-01-11	47.950	48.650	46.000	47.130	45.630	2,098,600
2023-01-10	49.950	50.370	47.750	48.700	47.150	2,989,094
2023-01-09	47.910	52.000	46.980	49.190	47.625	4,817,375
2023-01-06	45.000	51.570	45.000	47.760	46.240	4,492,270
2023-01-05	42.320	45.480	41.800	44.750	43.326	2,531,171
2023-01-04	41.670	42.470	41.370	42.300	40.954	1,113,436
2023-01-03	40.650	41.690	39.930	41.640	40.315	1,088,000
2022-12-30	41.070	42.400	40.330	40.450	39.163	1,311,200
2022-12-29	41.500	43.890	40.590	41.850	40.518	1,852,260
2022-12-28	41.600	42.960	40.400	40.560	39.269	1,663,859
2022-12-27	38.580	44.660	38.360	41.580	40.257	2,871,957
2022-12-26	36.530	38.920	36.530	38.820	37.585	1,085,274
2022-12-23	39.380	39.380	36.500	36.530	35.367	1,123,492
2022-12-22	39.480	40.190	39.010	39.400	38.146	607,521
2022-12-21	39.980	40.300	38.420	39.550	38.291	846,331
2022-12-20	39.400	40.350	38.580	40.010	38.737	750,225
2022-12-19	42.500	42.970	39.360	39.400	38.146	1,329,274
2022-12-16	45.000	45.000	42.530	42.680	41.322	1,479,881
2022-12-15	44.500	47.330	44.440	45.430	43.984	2,042,383
2022-12-14	43.010	46.400	41.610	45.580	44.129	2,347,007
2022-12-13	43.010	44.140	42.890	43.400	42.019	1,304,477
2022-12-12	42.100	43.500	41.710	43.500	42.116	1,345,877
2022-12-09	43.450	43.990	42.000	42.100	40.760	1,345,185
2022-12-08	42.470	44.300	42.200	43.470	42.087	1,944,373
2022-12-07	42.800	43.290	42.130	42.480	41.128	1,047,918
2022-12-06	43.100	43.880	42.450	42.620	41.264	1,462,578
2022-12-05	44.800	44.840	42.600	43.540	42.154	2,505,734
2022-12-02	40.120	47.110	40.120	45.710	44.255	3,840,302
2022-12-01	39.900	40.420	39.500	40.390	39.105	654,971
2022-11-30	39.990	40.350	39.220	39.490	38.233	651,189
2022-11-29	40.100	40.290	39.260	39.930	38.659	770,978
2022-11-28	39.320	41.240	38.800	40.150	38.872	1,071,326
2022-11-25	41.500	42.190	39.810	39.910	38.640	1,649,305
2022-11-24	42.810	44.980	40.720	40.840	39.540	2,410,860
2022-11-23	40.790	42.770	40.200	42.200	40.857	1,948,424
2022-11-22	39.710	42.500	39.510	40.790	39.492	2,049,715
2022-11-21	38.130	40.440	37.850	39.900	38.630	1,113,737
2022-11-18	38.940	39.170	38.130	38.130	36.917	443,648
2022-11-17	38.600	38.890	38.130	38.880	37.643	415,800
2022-11-16	38.610	39.070	38.340	38.520	37.294	502,439
2022-11-15	38.600	38.800	38.360	38.770	37.536	628,772
2022-11-14	37.700	38.680	37.700	38.600	37.372	643,470
2022-11-11	38.210	38.880	37.630	37.880	36.675	561,800
2022-11-10	38.160	38.750	37.740	37.770	36.568	647,346
2022-11-09	38.500	38.660	38.100	38.160	36.946	654,419
2022-11-08	39.500	39.500	38.390	38.610	37.381	1,178,666
2022-11-07	38.430	40.390	38.000	39.850	38.582	1,755,401

← NewerPage 16 of 19 · 1,118 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.1800 CNY
2025-09-29	0.2000 CNY
2025-06-13	0.4099 CNY
2024-05-30	0.3700 CNY
2023-06-09	0.2000 CNY
2022-06-20	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.